Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.070 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.525 3.525 3.509 3.525 104,219 +0.01(+0.35%)
Dec 30, 2021 3.517 3.529 3.509 3.513 95,506 -0.00(-0.12%)
Dec 29, 2021 3.534 3.542 3.509 3.517 1,680,685 -0.01(-0.24%)
Dec 28, 2021 3.525 3.534 3.513 3.525 191,682 +0.01(+0.24%)
Dec 27, 2021 3.517 3.525 3.517 3.517 78,478 -0.01(-0.24%)
Dec 23, 2021 3.525 3.534 3.523 3.525 89,250 +0.00(+0.00%)
Dec 22, 2021 3.517 3.525 3.509 3.525 81,502 +0.00(+0.00%)
Dec 21, 2021 3.525 3.534 3.509 3.525 97,368 +0.00(+0.00%)
Dec 20, 2021 3.525 3.534 3.509 3.525 98,544 +0.00(+0.00%)
Dec 17, 2021 3.509 3.525 3.509 3.525 126,064 +0.01(+0.24%)
Dec 16, 2021 3.509 3.534 3.494 3.517 84,091 +0.02(+0.47%)
Dec 15, 2021 3.525 3.525 3.475 3.500 185,490 -0.02(-0.47%)
Dec 14, 2021 3.517 3.525 3.484 3.517 98,896 +0.01(+0.15%)
Dec 13, 2021 3.503 3.512 3.489 3.512 74,133 +0.02(+0.47%)
Dec 10, 2021 3.495 3.495 3.487 3.495 99,796 +0.00(+0.00%)
Dec 09, 2021 3.487 3.495 3.479 3.495 101,269 +0.02(+0.47%)
Dec 08, 2021 3.495 3.495 3.479 3.479 98,476 +0.00(+0.00%)
Dec 07, 2021 3.462 3.487 3.462 3.479 146,528 +0.01(+0.24%)
Dec 06, 2021 3.487 3.487 3.462 3.470 47,509 +0.00(+0.10%)
Dec 03, 2021 3.495 3.503 3.437 3.467 280,122 -0.01(-0.33%)
Dec 02, 2021 3.528 3.536 3.454 3.479 415,570 -0.04(-1.17%)
Dec 01, 2021 3.528 3.536 3.516 3.520 63,495 +0.00(+0.00%)
Nov 30, 2021 3.536 3.545 3.512 3.520 82,257 -0.01(-0.23%)
Nov 29, 2021 3.528 3.535 3.520 3.528 46,425 +0.00(+0.00%)
Nov 26, 2021 3.520 3.545 3.520 3.528 72,473 +0.00(+0.00%)
Nov 24, 2021 3.536 3.545 3.520 3.528 63,233 +0.00(+0.00%)
Nov 23, 2021 3.520 3.545 3.520 3.528 152,149 +0.01(+0.23%)
Nov 22, 2021 3.520 3.545 3.520 3.520 94,265 +0.02(+0.47%)
Nov 19, 2021 3.503 3.520 3.501 3.503 107,459 +0.00(+0.00%)
Nov 18, 2021 3.503 3.502 3.495 3.503 70,860 +0.01(+0.24%)
Nov 17, 2021 3.503 3.503 3.495 3.495 132,881 -0.01(-0.24%)
Nov 16, 2021 3.512 3.512 3.495 3.503 53,729 +0.01(+0.15%)
Nov 15, 2021 3.515 3.515 3.498 3.498 115,239 -0.02(-0.45%)
Nov 12, 2021 3.498 3.515 3.498 3.514 34,384 +0.03(+0.92%)
Nov 11, 2021 3.515 3.523 3.482 3.482 103,677 -0.03(-0.93%)
Nov 10, 2021 3.531 3.515 116,270 -0.03(-0.92%)
Nov 09, 2021 3.515 3.547 3.515 3.547 218,153 +0.04(+1.17%)
Nov 08, 2021 3.490 3.521 3.490 3.506 159,218 +0.00(+0.00%)
Nov 05, 2021 3.482 3.506 3.482 3.506 118,660 +0.02(+0.47%)
Nov 04, 2021 3.498 3.498 3.482 3.490 37,712 -0.01(-0.23%)
Nov 03, 2021 3.498 3.498 3.474 3.498 93,315 +0.00(+0.00%)
Nov 02, 2021 3.482 3.498 3.474 3.498 123,108 +0.00(+0.00%)
Nov 01, 2021 3.465 3.498 3.474 3.498 96,170 +0.02(+0.71%)
Oct 29, 2021 3.498 3.498 3.465 3.474 84,873 -0.01(-0.24%)
Oct 28, 2021 3.498 3.506 3.465 3.482 202,191 -0.02(-0.47%)
Oct 27, 2021 3.482 3.498 3.475 3.498 114,959 +0.02(+0.47%)
Oct 26, 2021 3.465 3.482 3.482 90,429 +0.02(+0.47%)
Oct 25, 2021 3.465 3.465 3.454 3.465 82,181 +0.02(+0.47%)
Oct 22, 2021 3.457 3.465 3.449 3.449 87,532 +0.01(+0.24%)
Oct 21, 2021 3.482 3.482 3.441 3.441 219,620 -0.04(-1.18%)
Oct 20, 2021 3.482 3.490 3.473 3.482 140,573 -0.01(-0.23%)
Oct 19, 2021 3.474 3.490 3.465 3.490 268,789 +0.02(+0.71%)
Oct 18, 2021 3.474 3.482 3.465 3.465 169,205 -0.02(-0.47%)
Oct 15, 2021 3.498 3.498 3.474 3.482 251,724 -0.01(-0.23%)
Oct 14, 2021 3.506 3.506 3.490 3.490 92,437 +0.00(+0.00%)
Oct 13, 2021 3.498 3.505 3.490 3.490 130,696 -0.01(-0.24%)
Oct 12, 2021 3.506 3.523 3.498 3.498 111,330 -0.01(-0.30%)
Oct 11, 2021 3.509 3.517 3.509 3.509 85,399 -0.01(-0.23%)
Oct 08, 2021 3.517 3.517 3.509 3.517 69,988 +0.01(+0.21%)
Oct 07, 2021 3.509 3.525 3.509 3.510 39,015 +0.00(+0.02%)
Oct 06, 2021 3.517 3.533 3.509 3.509 89,492 -0.02(-0.46%)
Oct 05, 2021 3.517 3.533 3.517 3.525 70,456 +0.00(+0.00%)
Oct 04, 2021 3.533 3.533 3.517 3.525 79,849 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.